Australia markets closed

Genex Power Limited (GNX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.23000.0000 (0.00%)
At close: 04:10PM AEST
Time period:
18 Aug 2021 - 18 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Aug 20220.23500.23700.23000.23000.23004,144,332
17 Aug 20220.23000.24000.23000.23000.23009,883,659
16 Aug 20220.22000.22000.22000.22000.2200-
15 Aug 20220.22000.22000.22000.22000.2200-
12 Aug 20220.22000.22500.21750.22000.22001,427,531
11 Aug 20220.22000.22500.21750.22000.22001,540,866
10 Aug 20220.21500.22000.21500.22000.2200388,698
09 Aug 20220.22000.22500.21500.22000.22002,067,257
08 Aug 20220.22000.22500.21500.22000.22001,299,227
05 Aug 20220.21500.22750.21500.22000.22004,030,691
04 Aug 20220.22000.22000.21000.21500.21501,116,154
03 Aug 20220.21000.22000.21000.22000.22001,455,505
02 Aug 20220.21000.21500.21000.21000.21001,066,469
01 Aug 20220.21500.22000.21000.21000.21002,023,877
29 July 20220.21500.22000.21000.21500.21501,319,751
28 July 20220.22000.22000.21000.21500.21504,566,640
27 July 20220.21000.22000.21000.21500.21506,639,828
26 July 20220.20000.21000.19750.20500.205014,564,563
25 July 20220.20000.20500.19500.19500.195017,538,419
22 July 20220.13000.13500.13000.13500.1350755,064
21 July 20220.12500.13000.12500.13000.130040,619,184
20 July 20220.12500.13000.12500.12750.1275323,190
19 July 20220.13000.13000.12500.12500.1250367,379
18 July 20220.13000.13000.12500.13000.1300210,702
15 July 20220.13000.13000.12500.13000.1300635,329
14 July 20220.12500.13000.12500.13000.1300130,818
13 July 20220.13000.13000.12500.12500.1250114,405
12 July 20220.13000.13000.12500.13000.1300393,951
11 July 20220.13000.13000.12500.12500.125052,911
08 July 20220.12500.13000.12500.12500.125051,974
07 July 20220.13500.13500.12500.13000.1300665,101
06 July 20220.13500.13500.13000.13500.1350547,442
05 July 20220.12500.13500.12250.13500.13501,507,641
04 July 20220.12000.12500.12000.12000.1200312,290
01 July 20220.12000.12000.12000.12000.1200520,629
30 June 20220.12000.12250.11500.11500.11502,471,328
29 June 20220.11000.11500.10500.11500.11502,754,472
28 June 20220.11000.11250.11000.11000.1100981,170
27 June 20220.11500.11500.11000.11000.11002,532,456
24 June 20220.11500.11500.11000.11000.11003,011,292
23 June 20220.12000.12000.11000.11000.11001,365,035
22 June 20220.12500.12500.11500.12500.1250694,448
21 June 20220.12000.12000.11250.12000.1200954,083
20 June 20220.12000.12500.11000.12000.12002,919,105
17 June 20220.12000.12500.11500.11500.11501,722,251
16 June 20220.12500.12750.12000.12000.1200763,746
15 June 20220.13000.13250.12000.12500.12501,944,692
14 June 20220.13000.13500.12500.13000.13003,247,611
10 June 20220.13500.14000.13000.14000.14002,139,363
09 June 20220.14000.14000.13500.13500.13501,768,531
08 June 20220.14500.14500.14000.14500.1450395,479
07 June 20220.15000.15000.14000.14500.1450506,407
06 June 20220.15000.15000.14500.15000.1500468,993
03 June 20220.15000.15000.14500.15000.1500250,345
02 June 20220.14000.15000.14000.15000.15001,860,459
01 June 20220.13500.13750.13500.13500.1350379,587
31 May 20220.14000.14000.13500.13500.1350649,274
30 May 20220.14000.14250.13500.13500.1350247,177
27 May 20220.14500.14500.14000.14000.1400536,821
26 May 20220.14500.14500.14000.14000.14001,592,529
25 May 20220.15000.15000.14000.14000.14001,200,135
24 May 20220.15000.15000.14500.14500.1450954,301
23 May 20220.14000.15000.13500.15000.15002,223,693
20 May 20220.14000.14000.13500.13500.1350568,607
19 May 20220.13000.13500.13000.13000.1300586,444
18 May 20220.14000.14000.13000.13000.1300918,330
17 May 20220.13500.13750.13500.13500.135091,484
16 May 20220.13500.14000.13500.13500.1350452,954
13 May 20220.13500.14000.13250.13500.1350555,041
12 May 20220.13500.14000.13500.14000.1400879,257
11 May 20220.13500.14000.13500.13500.1350364,677
10 May 20220.13500.14000.13000.14000.1400806,040
09 May 20220.14000.14000.13500.14000.1400981,387
06 May 20220.14500.14500.13500.13500.13501,233,640
05 May 20220.14500.14500.14000.14500.1450448,154
04 May 20220.15000.15000.14000.14000.14001,130,748
03 May 20220.15000.15500.15000.15000.1500455,492
02 May 20220.15000.15500.14500.15000.1500703,923
29 Apr 20220.15000.15500.14500.15500.1550506,875
28 Apr 20220.14500.15000.14500.15000.1500566,061
27 Apr 20220.14000.15000.14000.14500.14506,463,354
26 Apr 20220.14000.14500.14000.14000.14001,135,129
22 Apr 20220.14000.14500.14000.14500.1450617,130
21 Apr 20220.14000.14500.14000.14500.14501,352,535
20 Apr 20220.14500.14500.14000.14000.14002,116,780
19 Apr 20220.14000.14750.14000.14000.14001,719,064
14 Apr 20220.14000.14500.14000.14500.14503,307,539
13 Apr 20220.14500.15000.14000.14500.14501,362,779
12 Apr 20220.14500.15000.14000.14000.1400857,525
11 Apr 20220.14500.15000.14000.14000.14001,161,464
08 Apr 20220.15000.15000.14250.14500.14501,657,307
07 Apr 20220.14500.15000.14250.15000.1500609,771
06 Apr 20220.14500.15000.14250.15000.1500372,861
05 Apr 20220.14500.15000.14250.14500.14501,413,116
04 Apr 20220.14500.15000.14000.14000.14001,683,216
01 Apr 20220.14500.14500.14000.14500.1450917,269
31 Mar 20220.14500.14500.14250.14500.1450672,067
30 Mar 20220.15000.15000.14000.14000.14002,430,166
29 Mar 20220.15000.15000.14750.15000.1500345,711
28 Mar 20220.15000.15000.14750.15000.1500393,742
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...